Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 91.14 | 92.53 | 89.71 | 89.80 | 200,221 | -1.63(-1.78%) |
Sep 29, 2022 | 92.48 | 92.62 | 90.34 | 91.43 | 260,419 | -2.40(-2.56%) |
Sep 28, 2022 | 92.22 | 94.26 | 91.55 | 93.83 | 250,263 | +1.12(+1.20%) |
Sep 27, 2022 | 93.61 | 94.53 | 91.83 | 92.71 | 232,115 | +0.29(+0.31%) |
Sep 26, 2022 | 92.78 | 94.41 | 92.21 | 92.43 | 240,346 | -0.69(-0.74%) |
Sep 23, 2022 | 93.51 | 93.62 | 91.91 | 93.12 | 316,874 | -1.25(-1.33%) |
Sep 22, 2022 | 95.14 | 95.49 | 93.90 | 94.37 | 233,416 | -1.28(-1.34%) |
Sep 21, 2022 | 97.51 | 99.01 | 95.66 | 95.66 | 166,504 | -1.46(-1.50%) |
Sep 20, 2022 | 96.80 | 97.72 | 96.29 | 97.12 | 182,927 | -0.62(-0.64%) |
Sep 19, 2022 | 95.96 | 97.79 | 95.96 | 97.74 | 232,866 | +0.79(+0.81%) |
Sep 16, 2022 | 96.73 | 97.09 | 95.64 | 96.95 | 372,710 | -0.72(-0.74%) |
Sep 15, 2022 | 99.07 | 99.66 | 97.13 | 97.67 | 135,973 | -2.19(-2.19%) |
Sep 14, 2022 | 99.92 | 100.39 | 98.93 | 99.86 | 113,000 | +0.38(+0.39%) |
Sep 13, 2022 | 102.02 | 102.33 | 99.20 | 99.48 | 205,021 | -5.48(-5.22%) |
Sep 12, 2022 | 104.01 | 104.96 | 103.99 | 104.95 | 169,691 | +1.64(+1.58%) |
Sep 09, 2022 | 101.99 | 103.54 | 101.96 | 103.32 | 153,541 | +2.22(+2.19%) |
Sep 08, 2022 | 99.88 | 101.50 | 99.41 | 101.10 | 130,178 | +0.49(+0.49%) |
Sep 07, 2022 | 99.10 | 100.95 | 98.82 | 100.61 | 130,510 | +1.65(+1.66%) |
Sep 06, 2022 | 99.85 | 100.03 | 98.35 | 98.96 | 189,337 | -0.67(-0.67%) |
Sep 02, 2022 | 101.93 | 102.52 | 99.15 | 99.63 | 234,249 | -1.22(-1.21%) |
Sep 01, 2022 | 100.68 | 100.97 | 98.79 | 100.86 | 208,615 | -0.95(-0.93%) |
Aug 31, 2022 | 103.50 | 103.75 | 101.75 | 101.80 | 144,581 | -0.94(-0.91%) |
Aug 30, 2022 | 104.50 | 104.60 | 101.86 | 102.74 | 151,799 | -1.07(-1.03%) |
Aug 29, 2022 | 104.18 | 104.81 | 103.44 | 103.80 | 207,742 | -1.35(-1.28%) |
Aug 26, 2022 | 109.89 | 110.00 | 105.15 | 105.15 | 243,375 | -4.74(-4.31%) |
Aug 25, 2022 | 108.35 | 109.89 | 108.23 | 109.89 | 83,965 | +2.00(+1.85%) |
Aug 24, 2022 | 107.61 | 108.33 | 107.33 | 107.89 | 114,367 | +0.25(+0.23%) |
Aug 23, 2022 | 107.83 | 108.90 | 107.55 | 107.64 | 101,952 | -0.34(-0.32%) |
Aug 22, 2022 | 109.48 | 109.48 | 107.67 | 107.99 | 144,174 | -3.01(-2.71%) |
Aug 19, 2022 | 112.21 | 112.21 | 110.77 | 111.00 | 121,031 | -2.26(-1.99%) |
Aug 18, 2022 | 112.63 | 113.63 | 112.26 | 113.25 | 84,958 | +0.63(+0.56%) |
Aug 17, 2022 | 112.55 | 113.33 | 111.80 | 112.62 | 132,075 | -0.96(-0.84%) |
Aug 16, 2022 | 113.44 | 114.04 | 112.40 | 113.58 | 129,247 | -0.36(-0.32%) |
Aug 15, 2022 | 112.78 | 114.09 | 112.67 | 113.94 | 223,935 | +0.67(+0.59%) |
Aug 12, 2022 | 111.74 | 113.27 | 111.35 | 113.27 | 149,354 | +2.25(+2.02%) |
Aug 11, 2022 | 112.36 | 113.00 | 110.81 | 111.03 | 301,807 | -0.58(-0.52%) |
Aug 10, 2022 | 110.86 | 111.67 | 110.24 | 111.61 | 165,189 | +3.33(+3.08%) |
Aug 09, 2022 | 108.66 | 108.84 | 107.73 | 108.28 | 142,246 | -1.36(-1.24%) |
Aug 08, 2022 | 110.41 | 111.35 | 109.10 | 109.64 | 148,775 | -0.75(-0.68%) |
Aug 05, 2022 | 108.70 | 110.74 | 108.70 | 110.38 | 151,709 | -0.19(-0.17%) |
Aug 04, 2022 | 110.06 | 110.58 | 109.31 | 110.57 | 133,384 | +0.37(+0.34%) |
Aug 03, 2022 | 107.75 | 110.45 | 107.75 | 110.20 | 187,569 | +3.03(+2.82%) |
Aug 02, 2022 | 106.84 | 108.37 | 106.23 | 107.17 | 631,947 | -0.55(-0.51%) |
Aug 01, 2022 | 107.07 | 108.70 | 106.60 | 107.72 | 320,244 | -0.13(-0.12%) |
Jul 29, 2022 | 106.55 | 108.10 | 106.02 | 107.85 | 204,294 | +1.67(+1.57%) |
Jul 28, 2022 | 104.68 | 106.35 | 103.71 | 106.19 | 156,986 | +1.60(+1.53%) |
Jul 27, 2022 | 101.98 | 105.09 | 101.88 | 104.59 | 188,626 | +4.22(+4.20%) |
Jul 26, 2022 | 101.93 | 101.93 | 100.00 | 100.37 | 158,100 | -1.79(-1.75%) |
Jul 25, 2022 | 102.84 | 102.84 | 101.45 | 102.17 | 150,577 | -0.71(-0.69%) |
Jul 22, 2022 | 104.45 | 104.89 | 102.30 | 102.88 | 132,486 | -1.59(-1.52%) |
Jul 21, 2022 | 103.15 | 104.50 | 102.16 | 104.46 | 258,932 | +1.46(+1.42%) |
Jul 20, 2022 | 101.22 | 103.42 | 101.10 | 103.00 | 174,638 | +1.82(+1.80%) |
Jul 19, 2022 | 99.31 | 101.27 | 98.79 | 101.18 | 199,882 | +3.01(+3.06%) |
Jul 18, 2022 | 99.98 | 100.47 | 97.83 | 98.18 | 203,669 | -0.88(-0.89%) |
Jul 15, 2022 | 98.28 | 99.11 | 97.81 | 99.05 | 231,960 | +1.73(+1.78%) |
Jul 14, 2022 | 95.70 | 97.66 | 94.56 | 97.32 | 265,565 | +0.69(+0.71%) |
Jul 13, 2022 | 94.98 | 97.23 | 94.60 | 96.63 | 232,150 | -0.21(-0.21%) |
Jul 12, 2022 | 98.48 | 99.29 | 96.28 | 96.83 | 183,808 | -1.36(-1.38%) |
Jul 11, 2022 | 98.86 | 99.10 | 97.53 | 98.19 | 129,736 | -1.59(-1.59%) |
Jul 08, 2022 | 98.60 | 100.15 | 98.36 | 99.78 | 150,296 | +0.06(+0.06%) |
Jul 07, 2022 | 98.10 | 99.91 | 98.06 | 99.72 | 177,023 | +2.15(+2.20%) |
Jul 06, 2022 | 97.04 | 98.30 | 96.50 | 97.57 | 229,216 | +0.70(+0.72%) |
Jul 05, 2022 | 94.04 | 96.87 | 93.71 | 96.87 | 217,353 | +1.45(+1.52%) |